Martin Marietta Materials, Inc.
Explore MLM stock price, historical returns, and performance trends — updated daily.
Martin Marietta Materials (MLM) company overview
Martin Marietta is a leading US producer of construction aggregates, having produced roughly 200 million tons in 2025. Its aggregate reserves represent approximately 85 years of supply at 2025 production levels. Over the past several years, the company has increased its exposure to aggregates while reducing its presence in cement and downstream businesses such as concrete and asphalt. More recently, Martin Marietta expanded into an aggregate-adjacent business through its acquisition of Lhoist North America, the largest US producer of lime. The company operates across 28 states, with smaller operations in Canada and the Bahamas.
| Period | Return % |
|---|---|
| Last date | -0.28 |
| Week | -1.65 |
| Last Month | -5.95 |
| Last 3 months | -17.25 |
| Last 6 months | -25.32 |
| Year to Date (YTD) | -25.75 |
| Last 1 year | -28.28 |
| Last 2 years | -14.71 |
| Last 3 years | 9.14 |
| Last 5 years | 28.8 |
| Last 10 years | 165.87 |
| Last 15 years | 569.75 |
| Last 20 years | 410.62 |
| Last 25 years | 986.74 |
| Last 50 years | 1813.48 |
| Period | Return % |
|---|---|
| Last date | -1.08 |
| Week | -0.98 |
| Last Month | 1.15 |
| Last 3 months | 1.96 |
| Last 6 months | 10.82 |
| Year to Date (YTD) | 12.65 |
| Last 1 year | 16.21 |
| Last 2 years | 31.71 |
| Last 3 years | 76.5 |
| Last 5 years | 72.61 |
| Last 10 years | 262.37 |
| Last 15 years | 527.83 |
| Last 20 years | 462.53 |
| Last 25 years | 603.02 |
| Last 50 years | 1651.48 |
| Period | Return % |
|---|---|
| 2000 | 4.44 |
| 2001 | 14.33 |
| 2002 | -34.16 |
| 2003 | 48.26 |
| 2004 | 15.47 |
| 2005 | 46.41 |
| 2006 | 32.02 |
| 2007 | 28.33 |
| 2008 | -23.64 |
| 2009 | -11.77 |
| 2010 | 0.62 |
| 2011 | -18.91 |
| 2012 | 24.48 |
| 2013 | 3.04 |
| 2014 | 10.83 |
| 2015 | 23.21 |
| 2016 | 63.12 |
| 2017 | -1.03 |
| 2018 | -23.61 |
| 2019 | 63.59 |
| 2020 | 2.66 |
| 2021 | 58.57 |
| 2022 | -23.02 |
| 2023 | 47.52 |
| 2024 | 5.19 |
| 2025 | 21.96 |
| 2026 | -25.75 |
| Period | Return % |
|---|---|
| 2000-Q1 | 17.28 |
| 2000-Q2 | -13.48 |
| 2000-Q3 | -8.02 |
| 2000-Q4 | 12.44 |
| 2001-Q1 | 4.76 |
| 2001-Q2 | 16.86 |
| 2001-Q3 | -20.77 |
| 2001-Q4 | 21.93 |
| 2002-Q1 | -9.34 |
| 2002-Q2 | -6.65 |
| 2002-Q3 | -14.51 |
| 2002-Q4 | -4.07 |
| 2003-Q1 | -12.85 |
| 2003-Q2 | 19.48 |
| 2003-Q3 | 5.99 |
| 2003-Q4 | 23.05 |
| 2004-Q1 | -0.67 |
| 2004-Q2 | -5.94 |
| 2004-Q3 | 2.1 |
| 2004-Q4 | 16.02 |
| 2005-Q1 | 6.72 |
| 2005-Q2 | 22.73 |
| 2005-Q3 | 13.71 |
| 2005-Q4 | -4.02 |
| 2006-Q1 | 35.98 |
| 2006-Q2 | -15.91 |
| 2006-Q3 | -6.9 |
| 2006-Q4 | 21.97 |
| 2007-Q1 | 30.84 |
| 2007-Q2 | 19.35 |
| 2007-Q3 | -18.96 |
| 2007-Q4 | -3.54 |
| 2008-Q1 | -16.49 |
| 2008-Q2 | -7.62 |
| 2008-Q3 | 13.39 |
| 2008-Q4 | -8.31 |
| 2009-Q1 | -21.75 |
| 2009-Q2 | -7.1 |
| 2009-Q3 | 17.12 |
| 2009-Q4 | -1.62 |
| 2010-Q1 | -8.86 |
| 2010-Q2 | -1.95 |
| 2010-Q3 | -9.75 |
| 2010-Q4 | 17.98 |
| 2011-Q1 | -3.58 |
| 2011-Q2 | -12.3 |
| 2011-Q3 | -22.06 |
| 2011-Q4 | 22.38 |
| 2012-Q1 | 13.06 |
| 2012-Q2 | -8.05 |
| 2012-Q3 | 5.3 |
| 2012-Q4 | 14.86 |
| 2013-Q1 | 5.19 |
| 2013-Q2 | -3.42 |
| 2013-Q3 | -1.99 |
| 2013-Q4 | 0.27 |
| 2014-Q1 | 28.94 |
| 2014-Q2 | 3.08 |
| 2014-Q3 | -2.32 |
| 2014-Q4 | -12.03 |
| 2015-Q1 | 26.12 |
| 2015-Q2 | 2.47 |
| 2015-Q3 | 5.62 |
| 2015-Q4 | -12.85 |
| 2016-Q1 | 17.45 |
| 2016-Q2 | 18.48 |
| 2016-Q3 | -5.3 |
| 2016-Q4 | 25.23 |
| 2017-Q1 | -2.27 |
| 2017-Q2 | 3.8 |
| 2017-Q3 | -7.67 |
| 2017-Q4 | 7.83 |
| 2018-Q1 | -7.87 |
| 2018-Q2 | 10.91 |
| 2018-Q3 | -18.19 |
| 2018-Q4 | -6.77 |
| 2019-Q1 | 17.69 |
| 2019-Q2 | 12.8 |
| 2019-Q3 | 20.17 |
| 2019-Q4 | 4.33 |
| 2020-Q1 | -31.59 |
| 2020-Q2 | 10.99 |
| 2020-Q3 | 12.63 |
| 2020-Q4 | 20.91 |
| 2021-Q1 | 20.89 |
| 2021-Q2 | 5.37 |
| 2021-Q3 | -3.07 |
| 2021-Q4 | 24.44 |
| 2022-Q1 | -12.33 |
| 2022-Q2 | -22.29 |
| 2022-Q3 | 8.8 |
| 2022-Q4 | 3.48 |
| 2023-Q1 | 4.99 |
| 2023-Q2 | 29.69 |
| 2023-Q3 | -10.03 |
| 2023-Q4 | 22.98 |
| 2024-Q1 | 25.03 |
| 2024-Q2 | -10.36 |
| 2024-Q3 | 1.17 |
| 2024-Q4 | -3.45 |
| 2025-Q1 | -6.35 |
| 2025-Q2 | 13.29 |
| 2025-Q3 | 13.02 |
| 2025-Q4 | 0.42 |
| 2026-Q1 | -7.21 |
| 2026-Q2 | -3.71 |
| 2026-Q3 | -17.17 |
| 2026-Q4 | -1.68 |
| Period | Return % |
|---|---|
| 2000-01 | 3.7 |
| 2000-02 | -15.48 |
| 2000-03 | 33.8 |
| 2000-04 | 11.58 |
| 2000-05 | -7.66 |
| 2000-06 | -17.35 |
| 2000-07 | 4.3 |
| 2000-08 | -5.19 |
| 2000-09 | -4.3 |
| 2000-10 | 0.31 |
| 2000-11 | 2.55 |
| 2000-12 | 7.41 |
| 2001-01 | 0.17 |
| 2001-02 | 8.45 |
| 2001-03 | -7.07 |
| 2001-04 | 7.66 |
| 2001-05 | 7.4 |
| 2001-06 | 0.24 |
| 2001-07 | -10.93 |
| 2001-08 | -10.39 |
| 2001-09 | -0.99 |
| 2001-10 | 2.07 |
| 2001-11 | 6.46 |
| 2001-12 | 9.65 |
| 2002-01 | -12.51 |
| 2002-02 | 2.4 |
| 2002-03 | 1.13 |
| 2002-04 | -7.72 |
| 2002-05 | 2.67 |
| 2002-06 | -2.5 |
| 2002-07 | -1.72 |
| 2002-08 | -4.41 |
| 2002-09 | -11.11 |
| 2002-10 | -14.52 |
| 2002-11 | 13.22 |
| 2002-12 | -2.73 |
| 2003-01 | -4.76 |
| 2003-02 | -5.55 |
| 2003-03 | 0.11 |
| 2003-04 | 7.1 |
| 2003-05 | 15.69 |
| 2003-06 | -1.75 |
| 2003-07 | 13.95 |
| 2003-08 | -0.18 |
| 2003-09 | -4.66 |
| 2003-10 | 12.4 |
| 2003-11 | 3.91 |
| 2003-12 | 10.34 |
| 2004-01 | -2.07 |
| 2004-02 | 6.72 |
| 2004-03 | -5.97 |
| 2004-04 | -6.3 |
| 2004-05 | -0.97 |
| 2004-06 | 3.5 |
| 2004-07 | -1.31 |
| 2004-08 | 2.83 |
| 2004-09 | 0.62 |
| 2004-10 | 0.57 |
| 2004-11 | 10.37 |
| 2004-12 | 6.79 |
| 2005-01 | 0.67 |
| 2005-02 | 6.78 |
| 2005-03 | -3.05 |
| 2005-04 | -1.66 |
| 2005-05 | 11.02 |
| 2005-06 | 13.22 |
| 2005-07 | 5.16 |
| 2005-08 | -0.51 |
| 2005-09 | 8.49 |
| 2005-10 | 0.57 |
| 2005-11 | -4.82 |
| 2005-12 | 2.14 |
| 2006-01 | 10.51 |
| 2006-02 | 15 |
| 2006-03 | 9.77 |
| 2006-04 | -0.81 |
| 2006-05 | -13.8 |
| 2006-06 | -0.39 |
| 2006-07 | -11.66 |
| 2006-08 | 2.29 |
| 2006-09 | 2.74 |
| 2006-10 | 3.99 |
| 2006-11 | 12.85 |
| 2006-12 | 4.63 |
| 2007-01 | 11.08 |
| 2007-02 | 8.58 |
| 2007-03 | 7.88 |
| 2007-04 | 7.86 |
| 2007-05 | 6.6 |
| 2007-06 | 4.23 |
| 2007-07 | -15.44 |
| 2007-08 | -1.46 |
| 2007-09 | -1.07 |
| 2007-10 | -3.14 |
| 2007-11 | 4.02 |
| 2007-12 | -1.45 |
| 2008-01 | -7.03 |
| 2008-02 | -12.72 |
| 2008-03 | -1.33 |
| 2008-04 | 3.02 |
| 2008-05 | 6.68 |
| 2008-06 | -11.23 |
| 2008-07 | 1.33 |
| 2008-08 | 7.55 |
| 2008-09 | -0.81 |
| 2008-10 | -30.01 |
| 2008-11 | 11.81 |
| 2008-12 | 10.77 |
| 2009-01 | -17.06 |
| 2009-02 | -4.92 |
| 2009-03 | 3.58 |
| 2009-04 | 5.96 |
| 2009-05 | -3.05 |
| 2009-06 | -3.18 |
| 2009-07 | 9.12 |
| 2009-08 | 1.75 |
| 2009-09 | 5.13 |
| 2009-10 | -9.5 |
| 2009-11 | 2.36 |
| 2009-12 | 4.83 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-15 | 656 | 665.18 | 639.16 | 639.16 | — |
| 2025-10-16 | 642.81 | 642.81 | 622.74 | 624.14 | — |
| 2025-10-17 | 623.52 | 630.98 | 619.24 | 625.4 | — |
| 2025-10-20 | 630.42 | 630.42 | 615.02 | 627.09 | — |
| 2025-10-21 | 626 | 634.04 | 621.71 | 632.03 | — |
| 2025-10-22 | 631.97 | 635.87 | 621.05 | 622.5 | — |
| 2025-10-23 | 620.98 | 628.24 | 617.98 | 619.35 | — |
| 2025-10-24 | 624.52 | 630.53 | 620.62 | 621.23 | — |
| 2025-10-27 | 622.93 | 625.8 | 614.96 | 616.84 | — |
| 2025-10-28 | 613.6 | 619.97 | 612.49 | 616.84 | — |
| 2025-10-29 | 616 | 630.48 | 613.36 | 616.92 | — |
| 2025-10-30 | 606 | 616.16 | 604.22 | 613.02 | — |
| 2025-10-31 | 609.01 | 617.77 | 607.12 | 613.1 | — |
| 2025-11-03 | 615.35 | 621.58 | 610.37 | 619.3 | — |
| 2025-11-04 | 631.69 | 633.13 | 607.78 | 625.26 | — |
| 2025-11-05 | 621.35 | 632.43 | 606.4 | 610.61 | — |
| 2025-11-06 | 609.22 | 613.03 | 599.54 | 608.33 | — |
| 2025-11-07 | 606.5 | 615.28 | 604.71 | 610.64 | — |
| 2025-11-10 | 610.16 | 620.73 | 605.49 | 616.77 | — |
| 2025-11-11 | 617.07 | 625 | 616.78 | 620.4 | — |
| 2025-11-12 | 619.19 | 624.96 | 610 | 614.81 | — |
| 2025-11-13 | 614.6 | 616.74 | 600.76 | 602.13 | — |
| 2025-11-14 | 598.74 | 602.31 | 595.02 | 596.44 | — |
| 2025-11-17 | 596.36 | 599.07 | 587.88 | 589.97 | — |
| 2025-11-18 | 586.11 | 596.09 | 585 | 593.18 | — |
| 2025-11-19 | 596.55 | 598.89 | 587.25 | 596.82 | — |
| 2025-11-20 | 603.23 | 612.82 | 596.86 | 597 | — |
| 2025-11-21 | 600.36 | 614.45 | 599.1 | 603.18 | — |
| 2025-11-24 | 604.67 | 606.66 | 599.12 | 604.59 | — |
| 2025-11-25 | 609.3 | 621.67 | 603.46 | 617.93 | — |
| 2025-11-26 | 615.75 | 626.82 | 615.75 | 622.5 | — |
| 2025-11-28 | 624.92 | 626.85 | 620.21 | 623.24 | — |
| 2025-12-01 | 618.69 | 623.88 | 614.39 | 615.25 | — |
| 2025-12-02 | 618.4 | 618.4 | 606.24 | 607.99 | — |
| 2025-12-03 | 609.41 | 616.69 | 607.2 | 615.87 | — |
| 2025-12-04 | 613.72 | 619.53 | 609.06 | 618.78 | — |
| 2025-12-05 | 617.32 | 625.76 | 611.19 | 624.37 | — |
| 2025-12-08 | 625 | 634.57 | 615.97 | 622.2 | — |
| 2025-12-09 | 620.91 | 626.84 | 610.85 | 612.01 | — |
| 2025-12-10 | 611.24 | 625.61 | 606.56 | 623.41 | — |
| 2025-12-11 | 622.71 | 636.08 | 622.69 | 632.08 | — |
| 2025-12-12 | 634.26 | 638.26 | 621.59 | 628.25 | — |
| 2025-12-15 | 629.58 | 636.05 | 625.27 | 633.88 | — |
| 2025-12-16 | 636.34 | 638.48 | 625.38 | 629.49 | — |
| 2025-12-17 | 625.89 | 631.1 | 610.32 | 619.01 | — |
| 2025-12-18 | 626.45 | 634.22 | 623.02 | 627.38 | — |
| 2025-12-19 | 628.09 | 637.56 | 626.02 | 633.94 | — |
| 2025-12-22 | 639.49 | 639.49 | 629.66 | 632.51 | — |
| 2025-12-23 | 634.34 | 639.22 | 632.22 | 638.78 | — |
| 2025-12-24 | 640.05 | 643.33 | 638.01 | 643.14 | — |
| 2025-12-26 | 642.43 | 646.02 | 640.53 | 645.01 | — |
| 2025-12-29 | 645.13 | 646.49 | 632.31 | 637.27 | — |
| 2025-12-30 | 635.06 | 638.83 | 631.03 | 631.42 | — |
| 2025-12-31 | 631.09 | 631.25 | 622.54 | 622.66 | — |
| 2026-01-02 | 619.25 | 635.2 | 617.08 | 634.44 | — |
| 2026-01-05 | 628.7 | 642.63 | 628.7 | 642 | — |
| 2026-01-06 | 639.72 | 649.24 | 636.81 | 646.24 | — |
| 2026-01-07 | 649.28 | 650 | 621.44 | 625.04 | — |
| 2026-01-08 | 622.44 | 638.39 | 618.86 | 638.11 | — |
| 2026-01-09 | 643.12 | 667.66 | 642.41 | 666.67 | — |
| 2026-01-12 | 665.28 | 668.83 | 657.93 | 663.71 | — |
| 2026-01-13 | 661.35 | 667.38 | 648.35 | 665.71 | — |
| 2026-01-14 | 656 | 662.83 | 635.3 | 636.71 | — |
| 2026-01-15 | 643.07 | 648.78 | 637.92 | 640.94 | — |
| 2026-01-16 | 637.52 | 654.93 | 637.52 | 651.66 | — |
| 2026-01-20 | 648.55 | 650.74 | 627.46 | 630.9 | — |
| 2026-01-21 | 636.89 | 646.29 | 629.24 | 641.14 | — |
| 2026-01-22 | 646.69 | 657.23 | 639.29 | 652.07 | — |
| 2026-01-23 | 647.16 | 656.38 | 644.92 | 649.48 | — |
| 2026-01-26 | 650.65 | 655.44 | 647.56 | 651.8 | — |
| 2026-01-27 | 650.33 | 653.84 | 645.15 | 649.25 | — |
| 2026-01-28 | 643.19 | 651.61 | 639.16 | 650.23 | — |
| 2026-01-29 | 657.45 | 659.54 | 645.02 | 653.33 | — |
| 2026-01-30 | 645.91 | 654.08 | 645.76 | 651.95 | — |
| 2026-02-02 | 647.08 | 659 | 647.08 | 654.33 | — |
| 2026-02-03 | 659.2 | 676.74 | 657.57 | 663.02 | — |
| 2026-02-04 | 667.07 | 678.98 | 658.33 | 671.17 | — |
| 2026-02-05 | 673.49 | 679.56 | 662.23 | 670.95 | — |
| 2026-02-06 | 677.16 | 693.54 | 675.48 | 690 | — |
| 2026-02-09 | 688.85 | 703.44 | 688.44 | 695.73 | — |
| 2026-02-10 | 699.95 | 710.97 | 697.72 | 708.11 | — |
| 2026-02-11 | 679.8 | 691.34 | 657.28 | 661.65 | — |
| 2026-02-12 | 661.52 | 673.83 | 647.4 | 660.07 | — |
| 2026-02-13 | 660.45 | 685.15 | 659.1 | 678.86 | — |
| 2026-02-17 | 667.46 | 674.74 | 651.04 | 666.53 | — |
| 2026-02-18 | 668.5 | 672.6 | 659.01 | 661.73 | — |
| 2026-02-19 | 655.02 | 676.11 | 655.02 | 675.4 | — |
| 2026-02-20 | 673.82 | 688.81 | 671.05 | 685.94 | — |
| 2026-02-23 | 682.51 | 688.96 | 677.7 | 683.6 | — |
| 2026-02-24 | 687.5 | 697.87 | 683.78 | 696.85 | — |
| 2026-02-25 | 700 | 702.38 | 670.32 | 673.29 | — |
| 2026-02-25 | 700 | 702.38 | 670.32 | 673.29 | — |
| 2026-02-26 | 674.51 | 683.81 | 671.22 | 678.46 | — |
| 2026-02-27 | 672.52 | 680.26 | 667.2 | 676.57 | — |
| 2026-03-02 | 666.25 | 672.71 | 657.36 | 665.35 | — |
| 2026-03-03 | 653.97 | 660.46 | 641.95 | 656.78 | — |
| 2026-03-04 | 656.88 | 664.23 | 650.73 | 660.6 | — |
| 2026-03-05 | 650.35 | 659.14 | 621.42 | 632.93 | — |
| 2026-03-06 | 621.22 | 621.73 | 600.08 | 609.99 | — |
| 2026-03-09 | 604.07 | 613.23 | 589.64 | 612.52 | — |
| 2026-03-10 | 611.82 | 616.05 | 604.6 | 607.54 | — |
| 2026-03-11 | 604.53 | 607.4 | 593.78 | 597.59 | — |
| 2026-03-12 | 588.97 | 601.57 | 578.34 | 587.37 | — |
| 2026-03-13 | 591.19 | 595 | 580.51 | 583.75 | — |
| 2026-03-16 | 592.22 | 596.14 | 581.75 | 585.31 | — |
| 2026-03-17 | 590.07 | 597.06 | 580.73 | 582.5 | — |
| 2026-03-18 | 577.62 | 581.87 | 566.71 | 567.92 | — |
| 2026-03-19 | 559.16 | 568.5 | 554.72 | 567.47 | — |
| 2026-03-20 | 569.05 | 569.87 | 559.79 | 560.69 | — |
| 2026-03-23 | 570.65 | 587.91 | 569.64 | 577.59 | — |
| 2026-03-24 | 570.25 | 587.89 | 570.25 | 576.18 | — |
| 2026-03-25 | 585.36 | 590.07 | 571.35 | 589.42 | — |
| 2026-03-26 | 583.47 | 592.48 | 579.77 | 580.11 | — |
| 2026-03-27 | 580.36 | 581.34 | 569.8 | 570.94 | — |
| 2026-03-30 | 581.38 | 582.83 | 571.69 | 573.57 | — |
| 2026-03-31 | 581.6 | 595.55 | 572.79 | 588.68 | — |
| 2026-04-01 | 593.57 | 606.37 | 592.28 | 598.92 | — |
| 2026-04-02 | 589.29 | 609.14 | 587.21 | 597.18 | — |
| 2026-04-06 | 594.93 | 599.4 | 588.87 | 598.48 | — |
| 2026-04-07 | 593.99 | 600.23 | 586.23 | 594.43 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-15 | 656 | 665.18 | 639.16 | 639.16 | — |
| 2025-10-16 | 642.81 | 642.81 | 622.74 | 624.14 | — |
| 2025-10-17 | 623.52 | 630.98 | 619.24 | 625.4 | — |
| 2025-10-20 | 630.42 | 630.42 | 615.02 | 627.09 | — |
| 2025-10-21 | 626 | 634.04 | 621.71 | 632.03 | — |
| 2025-10-22 | 631.97 | 635.87 | 621.05 | 622.5 | — |
| 2025-10-23 | 620.98 | 628.24 | 617.98 | 619.35 | — |
| 2025-10-24 | 624.52 | 630.53 | 620.62 | 621.23 | — |
| 2025-10-27 | 622.93 | 625.8 | 614.96 | 616.84 | — |
| 2025-10-28 | 613.6 | 619.97 | 612.49 | 616.84 | — |
| 2025-10-29 | 616 | 630.48 | 613.36 | 616.92 | — |
| 2025-10-30 | 606 | 616.16 | 604.22 | 613.02 | — |
| 2025-10-31 | 609.01 | 617.77 | 607.12 | 613.1 | — |
| 2025-11-03 | 615.35 | 621.58 | 610.37 | 619.3 | — |
| 2025-11-04 | 631.69 | 633.13 | 607.78 | 625.26 | — |
| 2025-11-05 | 621.35 | 632.43 | 606.4 | 610.61 | — |
| 2025-11-06 | 609.22 | 613.03 | 599.54 | 608.33 | — |
| 2025-11-07 | 606.5 | 615.28 | 604.71 | 610.64 | — |
| 2025-11-10 | 610.16 | 620.73 | 605.49 | 616.77 | — |
| 2025-11-11 | 617.07 | 625 | 616.78 | 620.4 | — |
| 2025-11-12 | 619.19 | 624.96 | 610 | 614.81 | — |
| 2025-11-13 | 614.6 | 616.74 | 600.76 | 602.13 | — |
| 2025-11-14 | 598.74 | 602.31 | 595.02 | 596.44 | — |
| 2025-11-17 | 596.36 | 599.07 | 587.88 | 589.97 | — |
| 2025-11-18 | 586.11 | 596.09 | 585 | 593.18 | — |
| 2025-11-19 | 596.55 | 598.89 | 587.25 | 596.82 | — |
| 2025-11-20 | 603.23 | 612.82 | 596.86 | 597 | — |
| 2025-11-21 | 600.36 | 614.45 | 599.1 | 603.18 | — |
| 2025-11-24 | 604.67 | 606.66 | 599.12 | 604.59 | — |
| 2025-11-25 | 609.3 | 621.67 | 603.46 | 617.93 | — |
| 2025-11-26 | 615.75 | 626.82 | 615.75 | 622.5 | — |
| 2025-11-28 | 624.92 | 626.85 | 620.21 | 623.24 | — |
| 2025-12-01 | 618.69 | 623.88 | 614.39 | 615.25 | — |
| 2025-12-02 | 618.4 | 618.4 | 606.24 | 607.99 | — |
| 2025-12-03 | 609.41 | 616.69 | 607.2 | 615.87 | — |
| 2025-12-04 | 613.72 | 619.53 | 609.06 | 618.78 | — |
| 2025-12-05 | 617.32 | 625.76 | 611.19 | 624.37 | — |
| 2025-12-08 | 625 | 634.57 | 615.97 | 622.2 | — |
| 2025-12-09 | 620.91 | 626.84 | 610.85 | 612.01 | — |
| 2025-12-10 | 611.24 | 625.61 | 606.56 | 623.41 | — |
| 2025-12-11 | 622.71 | 636.08 | 622.69 | 632.08 | — |
| 2025-12-12 | 634.26 | 638.26 | 621.59 | 628.25 | — |
| 2025-12-15 | 629.58 | 636.05 | 625.27 | 633.88 | — |
| 2025-12-16 | 636.34 | 638.48 | 625.38 | 629.49 | — |
| 2025-12-17 | 625.89 | 631.1 | 610.32 | 619.01 | — |
| 2025-12-18 | 626.45 | 634.22 | 623.02 | 627.38 | — |
| 2025-12-19 | 628.09 | 637.56 | 626.02 | 633.94 | — |
| 2025-12-22 | 639.49 | 639.49 | 629.66 | 632.51 | — |
| 2025-12-23 | 634.34 | 639.22 | 632.22 | 638.78 | — |
| 2025-12-24 | 640.05 | 643.33 | 638.01 | 643.14 | — |
| 2025-12-26 | 642.43 | 646.02 | 640.53 | 645.01 | — |
| 2025-12-29 | 645.13 | 646.49 | 632.31 | 637.27 | — |
| 2025-12-30 | 635.06 | 638.83 | 631.03 | 631.42 | — |
| 2025-12-31 | 631.09 | 631.25 | 622.54 | 622.66 | — |
| 2026-01-02 | 619.25 | 635.2 | 617.08 | 634.44 | — |
| 2026-01-05 | 628.7 | 642.63 | 628.7 | 642 | — |
| 2026-01-06 | 639.72 | 649.24 | 636.81 | 646.24 | — |
| 2026-01-07 | 649.28 | 650 | 621.44 | 625.04 | — |
| 2026-01-08 | 622.44 | 638.39 | 618.86 | 638.11 | — |
| 2026-01-09 | 643.12 | 667.66 | 642.41 | 666.67 | — |
| 2026-01-12 | 665.28 | 668.83 | 657.93 | 663.71 | — |
| 2026-01-13 | 661.35 | 667.38 | 648.35 | 665.71 | — |
| 2026-01-14 | 656 | 662.83 | 635.3 | 636.71 | — |
| 2026-01-15 | 643.07 | 648.78 | 637.92 | 640.94 | — |
| 2026-01-16 | 637.52 | 654.93 | 637.52 | 651.66 | — |
| 2026-01-20 | 648.55 | 650.74 | 627.46 | 630.9 | — |
| 2026-01-21 | 636.89 | 646.29 | 629.24 | 641.14 | — |
| 2026-01-22 | 646.69 | 657.23 | 639.29 | 652.07 | — |
| 2026-01-23 | 647.16 | 656.38 | 644.92 | 649.48 | — |
| 2026-01-26 | 650.65 | 655.44 | 647.56 | 651.8 | — |
| 2026-01-27 | 650.33 | 653.84 | 645.15 | 649.25 | — |
| 2026-01-28 | 643.19 | 651.61 | 639.16 | 650.23 | — |
| 2026-01-29 | 657.45 | 659.54 | 645.02 | 653.33 | — |
| 2026-01-30 | 645.91 | 654.08 | 645.76 | 651.95 | — |
| 2026-02-02 | 647.08 | 659 | 647.08 | 654.33 | — |
| 2026-02-03 | 659.2 | 676.74 | 657.57 | 663.02 | — |
| 2026-02-04 | 667.07 | 678.98 | 658.33 | 671.17 | — |
| 2026-02-05 | 673.49 | 679.56 | 662.23 | 670.95 | — |
| 2026-02-06 | 677.16 | 693.54 | 675.48 | 690 | — |
| 2026-02-09 | 688.85 | 703.44 | 688.44 | 695.73 | — |
| 2026-02-10 | 699.95 | 710.97 | 697.72 | 708.11 | — |
| 2026-02-11 | 679.8 | 691.34 | 657.28 | 661.65 | — |
| 2026-02-12 | 661.52 | 673.83 | 647.4 | 660.07 | — |
| 2026-02-13 | 660.45 | 685.15 | 659.1 | 678.86 | — |
| 2026-02-17 | 667.46 | 674.74 | 651.04 | 666.53 | — |
| 2026-02-18 | 668.5 | 672.6 | 659.01 | 661.73 | — |
| 2026-02-19 | 655.02 | 676.11 | 655.02 | 675.4 | — |
| 2026-02-20 | 673.82 | 688.81 | 671.05 | 685.94 | — |
| 2026-02-23 | 682.51 | 688.96 | 677.7 | 683.6 | — |
| 2026-02-24 | 687.5 | 697.87 | 683.78 | 696.85 | — |
| 2026-02-25 | 700 | 702.38 | 670.32 | 673.29 | — |
| 2026-02-25 | 700 | 702.38 | 670.32 | 673.29 | — |
| 2026-02-26 | 674.51 | 683.81 | 671.22 | 678.46 | — |
| 2026-02-27 | 672.52 | 680.26 | 667.2 | 676.57 | — |
| 2026-03-02 | 666.25 | 672.71 | 657.36 | 665.35 | — |
| 2026-03-03 | 653.97 | 660.46 | 641.95 | 656.78 | — |
| 2026-03-04 | 656.88 | 664.23 | 650.73 | 660.6 | — |
| 2026-03-05 | 650.35 | 659.14 | 621.42 | 632.93 | — |
| 2026-03-06 | 621.22 | 621.73 | 600.08 | 609.99 | — |
| 2026-03-09 | 604.07 | 613.23 | 589.64 | 612.52 | — |
| 2026-03-10 | 611.82 | 616.05 | 604.6 | 607.54 | — |
| 2026-03-11 | 604.53 | 607.4 | 593.78 | 597.59 | — |
| 2026-03-12 | 588.97 | 601.57 | 578.34 | 587.37 | — |
| 2026-03-13 | 591.19 | 595 | 580.51 | 583.75 | — |
| 2026-03-16 | 592.22 | 596.14 | 581.75 | 585.31 | — |
| 2026-03-17 | 590.07 | 597.06 | 580.73 | 582.5 | — |
| 2026-03-18 | 577.62 | 581.87 | 566.71 | 567.92 | — |
| 2026-03-19 | 559.16 | 568.5 | 554.72 | 567.47 | — |
| 2026-03-20 | 569.05 | 569.87 | 559.79 | 560.69 | — |
| 2026-03-23 | 570.65 | 587.91 | 569.64 | 577.59 | — |
| 2026-03-24 | 570.25 | 587.89 | 570.25 | 576.18 | — |
| 2026-03-25 | 585.36 | 590.07 | 571.35 | 589.42 | — |
| 2026-03-26 | 583.47 | 592.48 | 579.77 | 580.11 | — |
| 2026-03-27 | 580.36 | 581.34 | 569.8 | 570.94 | — |
| 2026-03-30 | 581.38 | 582.83 | 571.69 | 573.57 | — |
| 2026-03-31 | 581.6 | 595.55 | 572.79 | 588.68 | — |
| 2026-04-01 | 593.57 | 606.37 | 592.28 | 598.92 | — |
| 2026-04-02 | 589.29 | 609.14 | 587.21 | 597.18 | — |
| 2026-04-06 | 594.93 | 599.4 | 588.87 | 598.48 | — |
| 2026-04-07 | 593.99 | 600.23 | 586.23 | 594.43 | — |
